119,775€
0,84%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 118,48 | 120,43 | 117,60 | 119,80 | 0,86% | - |
| 29.01.2025 | 119,63 | 122,23 | 118,43 | 118,78 | -0,71% | - |
| 28.01.2025 | 119,18 | 120,48 | 117,95 | 119,63 | 0,36% | - |
| 27.01.2025 | 119,10 | 119,70 | 117,40 | 119,20 | 0,06% | - |
| 24.01.2025 | 121,45 | 121,55 | 118,28 | 119,13 | -2,02% | - |
| 23.01.2025 | 120,00 | 122,28 | 119,48 | 121,58 | 1,25% | - |
| 22.01.2025 | 120,10 | 120,63 | 118,80 | 120,08 | -0,08% | - |
| 21.01.2025 | 120,93 | 123,20 | 119,23 | 120,18 | -0,62% | - |
| 20.01.2025 | 121,80 | 121,90 | 120,78 | 120,93 | -0,82% | - |
| 17.01.2025 | 120,33 | 123,48 | 120,33 | 121,93 | 1,22% | - |
| 16.01.2025 | 118,85 | 120,70 | 118,33 | 120,45 | 1,28% | - |
| 15.01.2025 | 115,30 | 119,63 | 115,30 | 118,93 | 3,10% | - |
| 14.01.2025 | 112,50 | 115,53 | 112,15 | 115,35 | 2,53% | - |
| 13.01.2025 | 110,55 | 112,83 | 108,95 | 112,50 | 1,99% | - |
| 10.01.2025 | 110,70 | 111,50 | 109,50 | 110,30 | -0,36% | - |
| 09.01.2025 | 111,48 | 111,70 | 110,48 | 110,70 | -0,74% | - |
| 08.01.2025 | 110,13 | 114,23 | 110,13 | 111,53 | 1,52% | - |
| 07.01.2025 | 110,73 | 111,33 | 109,83 | 109,85 | -0,86% | - |
| 06.01.2025 | 112,03 | 114,55 | 109,90 | 110,80 | -1,03% | - |
| 03.01.2025 | 111,68 | 112,65 | 110,28 | 111,95 | 0,61% | - |
| 02.01.2025 | 110,55 | 115,13 | 110,55 | 111,28 | 2,35% | - |
| 30.12.2024 | 110,88 | 110,88 | 108,68 | 108,73 | -1,65% | - |
| 27.12.2024 | 111,03 | 113,00 | 110,35 | 110,55 | -0,43% | - |
| 23.12.2024 | 110,43 | 111,05 | 109,48 | 111,03 | 0,50% | - |
| 20.12.2024 | 110,63 | 112,75 | 109,25 | 110,48 | -0,02% | - |
| 19.12.2024 | 112,78 | 114,45 | 110,25 | 110,50 | -2,02% | - |
| 18.12.2024 | 116,10 | 117,33 | 112,50 | 112,78 | -2,88% | - |
| 17.12.2024 | 117,53 | 118,13 | 115,58 | 116,13 | -1,28% | - |
| 16.12.2024 | 120,48 | 121,65 | 117,58 | 117,63 | -2,43% | - |
| 13.12.2024 | 122,38 | 123,48 | 119,78 | 120,55 | -1,49% | - |
| 12.12.2024 | 123,65 | 124,03 | 121,00 | 122,38 | -1,01% | - |
| 11.12.2024 | 121,83 | 124,18 | 121,80 | 123,63 | 1,58% | - |
| 10.12.2024 | 123,65 | 125,05 | 121,20 | 121,70 | -1,66% | - |
| 09.12.2024 | 122,83 | 124,53 | 122,75 | 123,75 | 0,67% | - |
| 06.12.2024 | 121,60 | 125,93 | 121,33 | 122,93 | 1,11% | - |
| 05.12.2024 | 125,60 | 125,60 | 121,33 | 121,58 | -3,11% | - |
| 04.12.2024 | 128,73 | 129,73 | 123,85 | 125,48 | -2,54% | - |
| 03.12.2024 | 127,65 | 129,90 | 126,93 | 128,75 | 0,90% | - |
| 02.12.2024 | 128,55 | 129,77 | 127,08 | 127,60 | -0,56% | - |
| 29.11.2024 | 126,55 | 129,27 | 126,05 | 128,33 | 1,40% | - |
| 28.11.2024 | 126,08 | 126,65 | 126,08 | 126,55 | 0,38% | - |
| 27.11.2024 | 125,53 | 126,55 | 123,43 | 126,08 | 0,20% | - |
| 26.11.2024 | 128,05 | 128,38 | 124,80 | 125,83 | -1,93% | - |
| 25.11.2024 | 126,55 | 131,25 | 125,45 | 128,30 | 1,26% | - |
| 22.11.2024 | 122,60 | 127,05 | 122,48 | 126,70 | 3,37% | - |
| 21.11.2024 | 121,73 | 125,38 | 121,05 | 122,58 | 0,68% | - |
| 20.11.2024 | 121,83 | 124,40 | 121,33 | 121,75 | 0,06% | - |
| 19.11.2024 | 125,70 | 126,28 | 121,53 | 121,68 | -3,39% | - |
| 18.11.2024 | 124,70 | 126,68 | 123,28 | 125,95 | 0,72% | - |
| 15.11.2024 | 123,70 | 125,48 | 121,75 | 125,05 | 1,05% | - |
| 14.11.2024 | 125,93 | 127,50 | 122,90 | 123,75 | -1,81% | - |
| 13.11.2024 | 123,28 | 126,75 | 121,00 | 126,03 | 2,31% | - |
| 12.11.2024 | 127,48 | 128,58 | 121,98 | 123,18 | -3,07% | - |
| 11.11.2024 | 127,05 | 130,25 | 124,85 | 127,08 | 0,04% | 31,00 |
| 08.11.2024 | 147,18 | 156,27 | 125,38 | 127,03 | -13,69% | 214,00 |
| 07.11.2024 | 152,43 | 152,55 | 146,83 | 147,18 | -3,41% | - |
| 06.11.2024 | 144,15 | 154,35 | 144,15 | 152,38 | 7,38% | 78,00 |
| 05.11.2024 | 139,93 | 142,20 | 138,00 | 141,90 | 1,52% | - |
| 04.11.2024 | 137,70 | 142,10 | 136,88 | 139,77 | 1,53% | - |
| 01.11.2024 | 137,73 | 140,73 | 137,68 | 137,68 | -0,42% | - |
| 31.10.2024 | 140,73 | 140,80 | 137,85 | 138,25 | -1,58% | 30,00 |
| 30.10.2024 | 140,20 | 143,80 | 139,35 | 140,48 | 0,14% | - |
| 29.10.2024 | 139,23 | 140,43 | 136,48 | 140,27 | 0,79% | - |
| 28.10.2024 | 139,02 | 141,98 | 138,95 | 139,18 | 0,31% | - |
| 25.10.2024 | 139,43 | 141,45 | 137,90 | 138,75 | -0,45% | - |
| 24.10.2024 | 138,45 | 140,15 | 137,83 | 139,38 | 0,78% | 1,00 |
| 23.10.2024 | 141,13 | 141,80 | 137,23 | 138,30 | -2,04% | - |
| 22.10.2024 | 143,05 | 143,05 | 140,23 | 141,18 | -1,35% | - |
| 21.10.2024 | 144,50 | 145,20 | 142,23 | 143,10 | -0,99% | - |
| 18.10.2024 | 144,77 | 145,40 | 143,77 | 144,52 | 0,00% | - |
| 17.10.2024 | 143,93 | 145,50 | 143,75 | 144,52 | 0,36% | - |
| 16.10.2024 | 142,15 | 146,77 | 142,02 | 144,00 | 1,25% | - |
| 15.10.2024 | 142,43 | 144,63 | 141,70 | 142,23 | -0,23% | - |
| 14.10.2024 | 139,93 | 142,73 | 139,77 | 142,55 | 1,77% | 17,00 |
| 11.10.2024 | 138,00 | 141,02 | 137,70 | 140,08 | 1,17% | - |
| 10.10.2024 | 140,48 | 140,95 | 137,08 | 138,45 | -1,58% | 420,00 |
| 09.10.2024 | 139,95 | 142,08 | 139,73 | 140,68 | 0,25% | - |
| 08.10.2024 | 140,68 | 141,48 | 139,55 | 140,33 | -0,32% | - |
| 07.10.2024 | 141,68 | 141,70 | 139,00 | 140,77 | -0,67% | - |
| 04.10.2024 | 140,40 | 143,23 | 139,83 | 141,73 | 0,89% | - |
| 03.10.2024 | 141,33 | 141,55 | 138,65 | 140,48 | -0,53% | - |
| 02.10.2024 | 140,95 | 141,98 | 138,83 | 141,23 | 0,25% | - |
| 01.10.2024 | 141,13 | 142,63 | 139,48 | 140,88 | -0,37% | - |
| 30.09.2024 | 143,50 | 143,90 | 140,27 | 141,40 | -1,79% | 5,00 |
| 27.09.2024 | 140,33 | 144,45 | 140,33 | 143,98 | 2,78% | - |
| 26.09.2024 | 136,65 | 140,88 | 136,45 | 140,08 | 2,54% | - |
| 25.09.2024 | 137,05 | 138,48 | 136,02 | 136,60 | -0,44% | - |
| 24.09.2024 | 138,45 | 138,58 | 136,60 | 137,20 | -0,80% | - |
| 23.09.2024 | 136,60 | 139,43 | 136,23 | 138,30 | 1,06% | - |
| 20.09.2024 | 139,43 | 139,58 | 136,33 | 136,85 | -1,95% | - |
| 19.09.2024 | 134,18 | 140,18 | 134,18 | 139,58 | 3,72% | - |
| 18.09.2024 | 134,83 | 137,77 | 133,83 | 134,58 | 0,11% | - |
| 17.09.2024 | 133,33 | 135,95 | 132,95 | 134,43 | 0,67% | - |
| 16.09.2024 | 133,13 | 134,30 | 131,08 | 133,52 | 0,13% | - |
| 13.09.2024 | 130,30 | 134,20 | 130,23 | 133,35 | 2,70% | - |
| 12.09.2024 | 129,93 | 130,68 | 128,43 | 129,85 | 0,17% | - |
| 11.09.2024 | 128,08 | 130,13 | 125,63 | 129,63 | 1,21% | - |
| 10.09.2024 | 127,03 | 128,65 | 126,60 | 128,08 | 0,83% | - |
| 09.09.2024 | 126,28 | 128,83 | 126,28 | 127,03 | 0,49% | - |
| 06.09.2024 | 126,63 | 129,35 | 125,20 | 126,40 | -0,12% | - |